World Holdings Co., Ltd. - 2429.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,667	2,673	2,673	2,678	2,656	51,400
December 24, 2025	2,651	2,657	2,657	2,670	2,650	87,100
December 23, 2025	2,659	2,663	2,663	2,666	2,647	56,100
December 22, 2025	2,658	2,651	2,651	2,666	2,642	109,300
December 19, 2025	2,620	2,643	2,643	2,644	2,614	64,000
December 18, 2025	2,604	2,615	2,615	2,624	2,593	53,000
December 17, 2025	2,623	2,594	2,594	2,628	2,577	69,300
December 16, 2025	2,650	2,623	2,623	2,654	2,611	85,400
December 15, 2025	2,609	2,646	2,646	2,646	2,600	53,700
December 12, 2025	2,581	2,609	2,609	2,609	2,581	53,100
December 11, 2025	2,601	2,553	2,553	2,610	2,552	53,700
December 10, 2025	2,625	2,601	2,601	2,633	2,600	46,600
December 09, 2025	2,645	2,609	2,609	2,650	2,609	59,900
December 08, 2025	2,613	2,648	2,648	2,649	2,601	75,000
December 05, 2025	2,631	2,608	2,608	2,634	2,601	74,700
December 04, 2025	2,635	2,649	2,649	2,652	2,628	38,900
December 03, 2025	2,660	2,633	2,633	2,665	2,625	56,900
December 02, 2025	2,662	2,650	2,650	2,663	2,625	52,600
December 01, 2025	2,647	2,662	2,662	2,667	2,626	63,200
November 28, 2025	2,610	2,647	2,647	2,647	2,610	42,000
November 27, 2025	2,666	2,609	2,609	2,676	2,604	59,700
November 26, 2025	2,641	2,655	2,655	2,670	2,634	67,500
November 25, 2025	2,640	2,625	2,625	2,665	2,620	71,600
November 21, 2025	2,537	2,616	2,616	2,619	2,537	60,100
November 20, 2025	2,540	2,587	2,587	2,612	2,540	48,400
November 19, 2025	2,549	2,522	2,522	2,553	2,502	45,400
November 18, 2025	2,607	2,544	2,544	2,607	2,544	54,800
November 17, 2025	2,638	2,622	2,622	2,648	2,613	58,700
November 14, 2025	2,574	2,629	2,629	2,629	2,572	90,100
November 13, 2025	2,545	2,594	2,594	2,605	2,545	77,600
November 12, 2025	2,486	2,550	2,550	2,564	2,485	89,800
November 11, 2025	2,482	2,470	2,470	2,483	2,449	84,200
November 10, 2025	2,516	2,469	2,469	2,550	2,456	355,600
November 07, 2025	2,601	2,566	2,566	2,663	2,553	125,800
November 06, 2025	2,574	2,604	2,604	2,630	2,548	158,000
November 05, 2025	2,525	2,565	2,565	2,565	2,454	136,800
November 04, 2025	2,512	2,533	2,533	2,561	2,501	46,200
October 31, 2025	2,504	2,511	2,511	2,515	2,487	36,000
October 30, 2025	2,483	2,496	2,496	2,516	2,482	43,600
October 29, 2025	2,535	2,483	2,483	2,540	2,483	58,400
October 28, 2025	2,605	2,526	2,526	2,610	2,526	52,100
October 27, 2025	2,629	2,620	2,620	2,646	2,612	45,600
October 24, 2025	2,600	2,589	2,589	2,600	2,570	23,600
October 23, 2025	2,564	2,581	2,581	2,591	2,550	22,700
October 22, 2025	2,536	2,564	2,564	2,564	2,517	24,800
October 21, 2025	2,548	2,516	2,516	2,551	2,516	24,900
October 20, 2025	2,546	2,539	2,539	2,546	2,519	18,500
October 17, 2025	2,520	2,502	2,502	2,523	2,494	22,000
October 16, 2025	2,547	2,523	2,523	2,547	2,515	30,000
October 15, 2025	2,495	2,523	2,523	2,527	2,495	31,500
October 14, 2025	2,451	2,463	2,463	2,495	2,447	65,300
October 10, 2025	2,540	2,497	2,497	2,548	2,491	49,900
October 09, 2025	2,553	2,572	2,572	2,572	2,532	32,200
October 08, 2025	2,563	2,557	2,557	2,589	2,555	20,800
October 07, 2025	2,569	2,569	2,569	2,587	2,542	38,500
October 06, 2025	2,551	2,562	2,562	2,568	2,512	55,300
October 03, 2025	2,505	2,490	2,490	2,507	2,475	64,000
October 02, 2025	2,525	2,490	2,490	2,548	2,477	57,700
October 01, 2025	2,602	2,521	2,521	2,605	2,517	96,000
September 30, 2025	2,616	2,614	2,614	2,621	2,600	29,800

World Holdings Co., Ltd. (2429.T) JPX